Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 25.68 | 25.80 | 25.35 | 25.64 | 16,800 | +0.34(+1.34%) |
Nov 29, 2006 | 24.80 | 25.30 | 24.80 | 25.30 | 18,300 | +0.75(+3.05%) |
Nov 28, 2006 | 23.81 | 24.68 | 23.81 | 24.55 | 10,600 | +0.53(+2.21%) |
Nov 27, 2006 | 24.00 | 24.38 | 23.88 | 24.02 | 27,500 | -0.82(-3.31%) |
Nov 24, 2006 | 25.88 | 25.88 | 24.84 | 24.84 | 7,800 | -0.96(-3.71%) |
Nov 22, 2006 | 26.29 | 26.29 | 25.50 | 25.80 | 24,300 | -0.85(-3.19%) |
Nov 21, 2006 | 26.12 | 26.65 | 25.55 | 26.65 | 20,100 | +0.80(+3.09%) |
Nov 20, 2006 | 26.20 | 26.30 | 25.50 | 25.85 | 24,500 | -0.18(-0.69%) |
Nov 17, 2006 | 25.35 | 26.19 | 25.35 | 26.03 | 24,300 | +0.47(+1.84%) |
Nov 16, 2006 | 26.00 | 26.20 | 25.46 | 25.56 | 17,900 | -0.54(-2.07%) |
Nov 15, 2006 | 24.95 | 26.10 | 24.88 | 26.10 | 53,600 | +1.37(+5.54%) |
Nov 14, 2006 | 24.30 | 25.00 | 23.25 | 24.73 | 91,400 | +1.41(+6.05%) |
Nov 13, 2006 | 23.05 | 23.75 | 22.75 | 23.32 | 89,900 | -0.37(-1.56%) |
Nov 10, 2006 | 26.50 | 26.50 | 21.40 | 23.69 | 111,800 | -2.04(-7.93%) |
Nov 09, 2006 | 27.66 | 28.00 | 24.86 | 25.73 | 72,100 | -1.68(-6.13%) |
Nov 08, 2006 | 26.80 | 27.57 | 26.76 | 27.41 | 21,100 | +0.37(+1.37%) |
Nov 07, 2006 | 27.25 | 27.40 | 26.10 | 27.04 | 50,000 | +1.06(+4.08%) |
Nov 06, 2006 | 26.23 | 26.25 | 25.75 | 25.98 | 36,700 | +0.39(+1.52%) |
Nov 03, 2006 | 25.55 | 25.64 | 25.01 | 25.59 | 14,700 | +0.20(+0.80%) |
Nov 02, 2006 | 25.05 | 25.75 | 25.00 | 25.39 | 28,100 | +0.41(+1.63%) |
Nov 01, 2006 | 24.95 | 25.07 | 24.49 | 24.98 | 27,100 | +0.16(+0.64%) |
Oct 31, 2006 | 24.35 | 24.94 | 23.75 | 24.82 | 29,200 | +0.22(+0.89%) |
Oct 30, 2006 | 23.99 | 24.74 | 23.90 | 24.60 | 43,800 | +0.88(+3.71%) |
Oct 27, 2006 | 23.25 | 23.84 | 23.25 | 23.72 | 20,300 | +0.61(+2.64%) |
Oct 26, 2006 | 21.85 | 23.24 | 21.85 | 23.11 | 55,400 | +1.46(+6.74%) |
Oct 25, 2006 | 21.45 | 21.75 | 21.45 | 21.65 | 16,800 | +0.19(+0.89%) |
Oct 24, 2006 | 21.67 | 21.75 | 21.38 | 21.46 | 22,700 | +0.03(+0.15%) |
Oct 23, 2006 | 21.25 | 21.73 | 21.20 | 21.43 | 36,600 | +0.28(+1.32%) |
Oct 20, 2006 | 21.25 | 21.25 | 21.09 | 21.15 | 7,700 | -0.09(-0.42%) |
Oct 19, 2006 | 21.23 | 21.40 | 21.23 | 21.24 | 7,000 | +0.01(+0.05%) |
Oct 18, 2006 | 21.00 | 21.24 | 21.00 | 21.23 | 6,900 | +0.03(+0.14%) |
Oct 17, 2006 | 21.10 | 21.45 | 20.47 | 21.20 | 22,100 | +0.31(+1.50%) |
Oct 16, 2006 | 20.89 | 21.07 | 20.84 | 20.89 | 32,533 | -0.00(-0.00%) |
Oct 13, 2006 | 20.89 | 21.03 | 20.54 | 20.89 | 19,866 | -0.16(-0.75%) |
Oct 12, 2006 | 21.45 | 21.64 | 21.01 | 21.05 | 10,133 | -0.40(-1.89%) |
Oct 11, 2006 | 21.86 | 21.89 | 21.38 | 21.45 | 20,400 | -0.44(-2.02%) |
Oct 10, 2006 | 21.26 | 22.00 | 21.15 | 21.89 | 28,800 | +0.74(+3.51%) |
Oct 09, 2006 | 21.11 | 21.26 | 21.01 | 21.15 | 10,266 | +0.05(+0.25%) |
Oct 06, 2006 | 20.95 | 21.10 | 20.90 | 21.10 | 6,800 | +0.11(+0.50%) |
Oct 05, 2006 | 20.65 | 21.00 | 20.65 | 20.99 | 17,066 | +0.34(+1.67%) |
Oct 04, 2006 | 20.62 | 20.69 | 20.56 | 20.65 | 8,000 | +0.16(+0.81%) |
Oct 03, 2006 | 20.25 | 20.54 | 20.25 | 20.48 | 5,066 | -0.10(-0.51%) |
Oct 02, 2006 | 20.39 | 20.62 | 20.18 | 20.59 | 34,266 | +0.15(+0.73%) |
Sep 29, 2006 | 20.17 | 20.44 | 20.17 | 20.44 | 23,866 | +0.34(+1.68%) |
Sep 28, 2006 | 20.14 | 20.20 | 19.88 | 20.10 | 4,800 | -0.19(-0.92%) |
Sep 27, 2006 | 20.29 | 20.48 | 20.14 | 20.29 | 28,533 | +0.05(+0.26%) |
Sep 26, 2006 | 20.68 | 20.68 | 19.80 | 20.23 | 32,400 | +0.21(+1.05%) |
Sep 25, 2006 | 19.88 | 20.09 | 19.84 | 20.03 | 19,200 | +0.34(+1.72%) |
Sep 22, 2006 | 19.42 | 19.83 | 19.42 | 19.69 | 10,000 | +0.30(+1.55%) |
Sep 21, 2006 | 18.75 | 19.68 | 18.75 | 19.39 | 14,933 | +0.82(+4.44%) |
Sep 20, 2006 | 18.65 | 19.05 | 18.52 | 18.56 | 11,066 | +0.10(+0.53%) |
Sep 19, 2006 | 18.75 | 18.75 | 17.47 | 18.46 | 34,533 | -0.29(-1.52%) |
Sep 18, 2006 | 19.98 | 20.08 | 18.75 | 18.75 | 67,600 | -0.97(-4.94%) |
Sep 15, 2006 | 19.91 | 20.13 | 19.43 | 19.73 | 62,666 | +0.00(+0.00%) |
Sep 14, 2006 | 19.12 | 19.83 | 19.12 | 19.73 | 33,600 | +0.65(+3.38%) |
Sep 13, 2006 | 18.68 | 19.11 | 18.68 | 19.08 | 18,000 | +0.40(+2.17%) |
Sep 12, 2006 | 18.34 | 18.68 | 18.24 | 18.68 | 11,733 | +0.30(+1.63%) |
Sep 11, 2006 | 18.23 | 18.38 | 18.16 | 18.38 | 8,666 | +0.24(+1.32%) |
Sep 08, 2006 | 18.15 | 18.16 | 18.07 | 18.14 | 21,200 | +0.08(+0.42%) |
Sep 07, 2006 | 18.00 | 18.06 | 17.70 | 18.06 | 19,200 | +0.06(+0.33%) |
Sep 06, 2006 | 17.55 | 18.00 | 17.55 | 18.00 | 26,800 | +0.44(+2.52%) |
Sep 05, 2006 | 17.48 | 17.56 | 17.48 | 17.56 | 800 | -0.01(-0.04%) |